First Commonwealth Financial Corporation FCF
NYSE · United States · Finance
$20.28+0.04 (+0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.27 | +0.22% | $20.10 | $20.28 | $19.78 | 1.12M |
| 2026-09-30 | $20.23 | -0.49% | $20.38 | $20.51 | $20.05 | 979.40K |
| 2026-09-29 | $20.33 | -1.17% | $20.52 | $20.60 | $20.18 | 1.21M |
| 2026-09-28 | $20.57 | -1.63% | $20.96 | $21.01 | $20.56 | 931.70K |
| 2026-09-25 | $20.91 | -0.14% | $21.05 | $21.11 | $20.89 | 1.00M |
| 2026-09-24 | $20.94 | +1.55% | $20.72 | $21.02 | $20.69 | 913.80K |
| 2026-09-23 | $20.62 | -0.58% | $20.70 | $20.85 | $20.62 | 961.50K |
| 2026-09-22 | $20.74 | -1.38% | $21.21 | $21.27 | $20.74 | 1.41M |
| 2026-09-21 | $21.03 | -0.33% | $21.13 | $21.32 | $21.03 | 1.19M |
| 2026-09-18 | $21.10 | -0.24% | $21.06 | $21.23 | $20.89 | 2.49M |
| 2026-09-17 | $21.15 | -0.28% | $21.31 | $21.37 | $21.13 | 881.90K |
| 2026-09-16 | $21.21 | -1.12% | $21.46 | $21.52 | $20.85 | 1.10M |
| 2026-09-15 | $21.45 | +0.33% | $21.36 | $21.64 | $21.36 | 843.10K |
| 2026-09-14 | $21.38 | +0.33% | $21.44 | $21.55 | $21.24 | 925.20K |
| 2026-09-11 | $21.31 | +0.28% | $21.46 | $21.52 | $21.08 | 819.20K |
| 2026-09-10 | $21.25 | +1.05% | $21.04 | $21.26 | $20.87 | 719.40K |
| 2026-09-09 | $21.03 | -0.33% | $21.02 | $21.17 | $20.94 | 839.00K |
| 2026-09-08 | $21.10 | -1.12% | $21.21 | $21.36 | $21.10 | 918.40K |
| 2026-09-04 | $21.34 | +0.85% | $21.14 | $21.43 | $21.14 | 746.90K |
| 2026-09-03 | $21.16 | +0.81% | $21.16 | $21.35 | $21.12 | 1.05M |
| 2026-09-02 | $20.99 | +2.24% | $20.69 | $21.14 | $20.62 | 854.80K |
| 2026-09-01 | $20.53 | -0.82% | $20.62 | $20.80 | $20.47 | 838.70K |
| 2026-08-31 | $20.70 | -0.72% | $20.84 | $20.86 | $20.59 | 573.80K |
| 2026-08-28 | $20.85 | +0.24% | $20.85 | $20.97 | $20.75 | 460.70K |
| 2026-08-27 | $20.80 | -0.10% | $20.66 | $20.87 | $20.52 | 462.10K |
| 2026-08-26 | $20.82 | +0.43% | $20.77 | $21.28 | $20.59 | 501.40K |
| 2026-08-25 | $20.73 | -1.10% | $20.98 | $21.04 | $20.73 | 482.80K |
| 2026-08-24 | $20.96 | -0.62% | $21.08 | $21.26 | $20.95 | 414.70K |
| 2026-08-21 | $21.09 | -0.75% | $21.36 | $21.45 | $20.94 | 640.00K |
| 2026-08-20 | $21.25 | +0.90% | $20.97 | $21.30 | $20.95 | 864.30K |
| 2026-08-19 | $21.06 | -1.22% | $21.34 | $21.50 | $21.02 | 865.80K |
| 2026-08-18 | $21.32 | -0.88% | $21.58 | $21.63 | $21.23 | 397.10K |
| 2026-08-17 | $21.51 | -0.51% | $21.51 | $21.74 | $21.45 | 439.80K |
| 2026-08-14 | $21.62 | -0.05% | $21.52 | $21.74 | $21.47 | 455.00K |
| 2026-08-13 | $21.63 | +0.05% | $21.79 | $21.80 | $21.52 | 564.30K |
| 2026-08-12 | $21.62 | +0.37% | $21.56 | $21.71 | $21.48 | 561.60K |
| 2026-08-11 | $21.54 | +0.51% | $21.43 | $21.68 | $21.40 | 826.10K |
| 2026-08-10 | $21.43 | -0.37% | $21.32 | $21.72 | $21.32 | 1.21M |
| 2026-08-07 | $21.51 | +0.28% | $21.23 | $21.54 | $21.10 | 1.01M |
| 2026-08-06 | $21.45 | -1.06% | $21.88 | $21.90 | $21.40 | 673.10K |
| 2026-08-05 | $21.68 | -1.23% | $21.94 | $21.97 | $21.65 | 664.00K |
| 2026-08-04 | $21.95 | +0.97% | $21.68 | $22.07 | $21.58 | 1.06M |
| 2026-08-03 | $21.74 | +0.98% | $21.41 | $21.84 | $21.39 | 1.25M |
| 2026-07-31 | $21.53 | -0.28% | $21.60 | $21.60 | $21.30 | 1.07M |
| 2026-07-30 | $21.59 | -0.92% | $21.80 | $21.93 | $21.38 | 1.24M |
| 2026-07-29 | $21.79 | +1.97% | $21.83 | $22.34 | $21.71 | 1.56M |
| 2026-07-28 | $21.37 | +2.40% | $21.00 | $21.41 | $20.81 | 865.20K |
| 2026-07-27 | $20.87 | 0.00% | $20.96 | $21.10 | $20.87 | 864.50K |
| 2026-07-24 | $20.87 | +0.53% | $20.85 | $21.10 | $20.74 | 1.29M |
| 2026-07-23 | $20.76 | -0.34% | $20.60 | $20.79 | $20.43 | 901.80K |
| 2026-07-22 | $20.83 | -0.67% | $20.95 | $20.95 | $20.62 | 686.80K |
| 2026-07-21 | $20.97 | +0.33% | $20.89 | $21.00 | $20.65 | 805.20K |
| 2026-07-20 | $20.90 | -1.04% | $21.11 | $21.13 | $20.87 | 649.90K |
| 2026-07-17 | $21.12 | -1.03% | $21.13 | $21.26 | $20.93 | 1.09M |
| 2026-07-16 | $21.34 | +3.39% | $20.68 | $21.41 | $20.68 | 884.90K |
| 2026-07-15 | $20.64 | +1.08% | $20.50 | $20.81 | $20.45 | 650.70K |
| 2026-07-14 | $20.42 | 0.00% | $20.37 | $20.60 | $20.31 | 549.40K |
| 2026-07-13 | $20.42 | +0.64% | $20.35 | $20.46 | $20.25 | 616.70K |
| 2026-07-10 | $20.29 | 0.00% | $20.23 | $20.38 | $20.22 | 453.60K |
| 2026-07-09 | $20.29 | +1.55% | $20.07 | $20.31 | $20.02 | 586.00K |
| 2026-07-08 | $19.98 | -1.43% | $20.34 | $20.34 | $19.85 | 769.10K |
| 2026-07-07 | $20.27 | -1.07% | $20.61 | $20.61 | $20.27 | 579.90K |
| 2026-07-06 | $20.49 | +0.10% | $20.29 | $20.59 | $20.29 | 433.20K |
| 2026-07-02 | $20.47 | -1.40% | $20.84 | $20.87 | $20.31 | 442.30K |
| 2026-07-01 | $20.76 | +2.12% | $20.50 | $20.85 | $20.39 | 762.90K |
| 2026-06-30 | $20.33 | +0.20% | $20.17 | $20.40 | $20.14 | 606.80K |
| 2026-06-29 | $20.29 | -1.17% | $20.39 | $20.56 | $20.19 | 789.70K |
| 2026-06-26 | $20.53 | +0.39% | $20.57 | $20.57 | $20.31 | 2.06M |
| 2026-06-25 | $20.45 | +1.29% | $20.21 | $20.47 | $20.18 | 571.80K |
| 2026-06-24 | $20.19 | +0.95% | $20.00 | $20.33 | $19.86 | 833.10K |
| 2026-06-23 | $20.00 | +1.52% | $19.80 | $20.05 | $19.73 | 618.90K |
| 2026-06-22 | $19.70 | +0.87% | $19.52 | $19.78 | $19.32 | 568.60K |
| 2026-06-18 | $19.53 | +0.72% | $19.51 | $19.63 | $19.42 | 1.32M |
| 2026-06-17 | $19.39 | -1.32% | $19.61 | $19.81 | $19.20 | 808.50K |
| 2026-06-16 | $19.65 | +0.10% | $19.85 | $19.91 | $19.54 | 786.10K |
| 2026-06-15 | $19.63 | -1.41% | $19.90 | $20.05 | $19.58 | 558.20K |
| 2026-06-12 | $19.91 | +1.58% | $19.73 | $19.94 | $19.64 | 639.40K |
| 2026-06-11 | $19.60 | +0.36% | $19.65 | $19.73 | $19.40 | 887.30K |
| 2026-06-10 | $19.53 | +0.93% | $19.47 | $19.66 | $19.40 | 729.60K |
| 2026-06-09 | $19.35 | +0.89% | $19.27 | $19.71 | $19.21 | 769.20K |
| 2026-06-08 | $19.18 | +0.37% | $19.23 | $19.37 | $19.13 | 546.00K |
| 2026-06-05 | $19.11 | +0.84% | $19.00 | $19.19 | $18.87 | 644.10K |
| 2026-06-04 | $18.95 | +1.72% | $18.96 | $19.14 | $18.85 | 1.13M |
| 2026-06-03 | $18.63 | -1.95% | $18.86 | $18.94 | $18.53 | 780.20K |
| 2026-06-02 | $19.00 | +1.88% | $18.52 | $19.06 | $18.52 | 563.80K |
| 2026-06-01 | $18.65 | -1.53% | $18.80 | $18.82 | $18.50 | 728.50K |
| 2026-05-29 | $18.94 | +0.21% | $18.92 | $19.07 | $18.85 | 808.30K |
| 2026-05-28 | $18.90 | +0.69% | $18.77 | $18.92 | $18.59 | 684.40K |
| 2026-05-27 | $18.77 | -0.58% | $18.95 | $19.06 | $18.68 | 542.20K |
| 2026-05-26 | $18.88 | +1.51% | $18.58 | $18.89 | $18.58 | 621.60K |